Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.1400 | 4.2000 | 4.0850 | 4.1200 | 4.1200 | 104,436 |
02 May 2024 | 4.1500 | 4.1900 | 4.0700 | 4.1100 | 4.1100 | 93,100 |
01 May 2024 | 4.0500 | 4.3000 | 4.0000 | 4.1900 | 4.1900 | 252,300 |
30 Apr 2024 | 4.0600 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 225,200 |
29 Apr 2024 | 4.0500 | 4.2000 | 4.0100 | 4.1900 | 4.1900 | 252,200 |
26 Apr 2024 | 4.0100 | 4.0600 | 3.9100 | 4.0200 | 4.0200 | 117,100 |
25 Apr 2024 | 3.9000 | 3.9900 | 3.8600 | 3.9700 | 3.9700 | 184,400 |
24 Apr 2024 | 3.9600 | 4.0400 | 3.8900 | 3.8900 | 3.8900 | 124,400 |
23 Apr 2024 | 3.7800 | 4.0700 | 3.7600 | 4.0000 | 4.0000 | 245,000 |
22 Apr 2024 | 4.0700 | 4.1500 | 3.8200 | 3.8200 | 3.8200 | 317,200 |
19 Apr 2024 | 4.1800 | 4.2600 | 4.1600 | 4.2400 | 4.2400 | 221,800 |
18 Apr 2024 | 4.3300 | 4.3600 | 4.2200 | 4.2400 | 4.2400 | 125,600 |
17 Apr 2024 | 4.3400 | 4.4000 | 4.2600 | 4.2900 | 4.2900 | 184,700 |
16 Apr 2024 | 4.2700 | 4.3900 | 4.2700 | 4.3200 | 4.3200 | 191,200 |
15 Apr 2024 | 4.3600 | 4.3800 | 4.2600 | 4.3400 | 4.3400 | 181,200 |
12 Apr 2024 | 4.4900 | 4.6300 | 4.2800 | 4.3500 | 4.3500 | 346,300 |
11 Apr 2024 | 4.3600 | 4.4100 | 4.2900 | 4.3700 | 4.3700 | 200,300 |
10 Apr 2024 | 4.3200 | 4.4200 | 4.2700 | 4.2800 | 4.2800 | 279,700 |
09 Apr 2024 | 4.4300 | 4.4800 | 4.2900 | 4.4300 | 4.4300 | 324,700 |
08 Apr 2024 | 4.3800 | 4.5000 | 4.2900 | 4.3400 | 4.3400 | 266,500 |
05 Apr 2024 | 4.1200 | 4.3500 | 4.1200 | 4.3400 | 4.3400 | 454,500 |
04 Apr 2024 | 4.3300 | 4.3300 | 3.8900 | 4.1200 | 4.1200 | 984,700 |
03 Apr 2024 | 4.3400 | 4.5200 | 4.2800 | 4.5000 | 4.5000 | 313,900 |
02 Apr 2024 | 4.4700 | 4.4900 | 4.2300 | 4.3600 | 4.3600 | 331,200 |
01 Apr 2024 | 4.2300 | 4.3400 | 4.1100 | 4.3000 | 4.3000 | 455,200 |
28 Mar 2024 | 3.7900 | 4.0600 | 3.7800 | 4.0500 | 4.0500 | 419,100 |
27 Mar 2024 | 3.7100 | 3.8000 | 3.6900 | 3.7700 | 3.7700 | 248,000 |
26 Mar 2024 | 3.5900 | 3.7800 | 3.5900 | 3.6500 | 3.6500 | 341,900 |
25 Mar 2024 | 3.7200 | 3.7400 | 3.4600 | 3.4600 | 3.4600 | 416,500 |
22 Mar 2024 | 3.6600 | 3.7300 | 3.6100 | 3.6400 | 3.6400 | 128,000 |
21 Mar 2024 | 3.8500 | 3.8600 | 3.6400 | 3.6600 | 3.6600 | 172,800 |
20 Mar 2024 | 3.5100 | 3.7800 | 3.5100 | 3.7700 | 3.7700 | 226,700 |
19 Mar 2024 | 3.5200 | 3.6400 | 3.5000 | 3.5400 | 3.5400 | 148,400 |
18 Mar 2024 | 3.7400 | 3.7400 | 3.5300 | 3.5400 | 3.5400 | 246,600 |
15 Mar 2024 | 3.5100 | 3.7800 | 3.5100 | 3.7400 | 3.7400 | 721,900 |
14 Mar 2024 | 3.4200 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 173,700 |
13 Mar 2024 | 3.3700 | 3.4800 | 3.3400 | 3.4700 | 3.4700 | 201,800 |
12 Mar 2024 | 3.5200 | 3.5600 | 3.3100 | 3.3300 | 3.3300 | 220,500 |
11 Mar 2024 | 3.4600 | 3.5800 | 3.4500 | 3.5700 | 3.5700 | 136,400 |
08 Mar 2024 | 3.5800 | 3.5900 | 3.4400 | 3.4500 | 3.4500 | 234,200 |
07 Mar 2024 | 3.4100 | 3.6200 | 3.3500 | 3.5300 | 3.5300 | 364,200 |
06 Mar 2024 | 3.4700 | 3.4900 | 3.3500 | 3.3700 | 3.3700 | 239,500 |
05 Mar 2024 | 3.4200 | 3.5300 | 3.3500 | 3.4200 | 3.4200 | 273,200 |
04 Mar 2024 | 3.4400 | 3.4500 | 3.3400 | 3.3900 | 3.3900 | 232,800 |
01 Mar 2024 | 3.3600 | 3.4600 | 3.2800 | 3.3900 | 3.3900 | 349,500 |
29 Feb 2024 | 3.2300 | 3.4000 | 3.2300 | 3.3500 | 3.3500 | 309,600 |
28 Feb 2024 | 3.1900 | 3.2800 | 3.1500 | 3.1800 | 3.1800 | 119,400 |
27 Feb 2024 | 3.2000 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 200,400 |
26 Feb 2024 | 3.2000 | 3.2100 | 3.1300 | 3.2000 | 3.2000 | 188,600 |
23 Feb 2024 | 3.1900 | 3.2800 | 3.1100 | 3.2500 | 3.2500 | 400,100 |
22 Feb 2024 | 3.2400 | 3.3500 | 3.1600 | 3.2100 | 3.2100 | 776,000 |
21 Feb 2024 | 3.2300 | 3.3300 | 3.1900 | 3.2400 | 3.2400 | 231,700 |
20 Feb 2024 | 3.2700 | 3.2800 | 3.0900 | 3.2300 | 3.2300 | 378,400 |
16 Feb 2024 | 3.3600 | 3.3700 | 3.1900 | 3.2100 | 3.2100 | 641,600 |
15 Feb 2024 | 3.2900 | 3.4700 | 3.2900 | 3.3800 | 3.3800 | 400,600 |
14 Feb 2024 | 3.2100 | 3.2900 | 3.1300 | 3.2800 | 3.2800 | 163,400 |
13 Feb 2024 | 3.2800 | 3.3000 | 3.1600 | 3.1800 | 3.1800 | 290,000 |
12 Feb 2024 | 3.3100 | 3.4600 | 3.3100 | 3.3700 | 3.3700 | 176,500 |
09 Feb 2024 | 3.1600 | 3.3400 | 3.1600 | 3.3100 | 3.3100 | 278,500 |
08 Feb 2024 | 3.0300 | 3.2400 | 2.9800 | 3.1700 | 3.1700 | 328,300 |
07 Feb 2024 | 3.2100 | 3.2100 | 3.0200 | 3.0600 | 3.0600 | 768,200 |
06 Feb 2024 | 3.2100 | 3.2800 | 3.1900 | 3.2300 | 3.2300 | 124,600 |
05 Feb 2024 | 3.3000 | 3.3000 | 3.1100 | 3.2100 | 3.2100 | 354,500 |
02 Feb 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3600 | 3.3600 | 323,600 |
01 Feb 2024 | 3.4600 | 3.5600 | 3.4300 | 3.4600 | 3.4600 | 365,100 |
31 Jan 2024 | 3.5300 | 3.6000 | 3.4200 | 3.4300 | 3.4300 | 393,500 |
30 Jan 2024 | 3.7700 | 3.7700 | 3.5000 | 3.5200 | 3.5200 | 334,800 |
29 Jan 2024 | 3.8800 | 3.8800 | 3.6500 | 3.7300 | 3.7300 | 366,500 |
26 Jan 2024 | 4.0100 | 4.0100 | 3.7900 | 3.8100 | 3.8100 | 262,000 |
25 Jan 2024 | 4.3500 | 4.4000 | 4.0000 | 4.0100 | 4.0100 | 318,400 |
24 Jan 2024 | 4.7600 | 4.7600 | 4.1300 | 4.2500 | 4.2500 | 321,800 |
23 Jan 2024 | 4.7100 | 4.7300 | 4.5600 | 4.6900 | 4.6900 | 108,600 |
22 Jan 2024 | 4.8000 | 4.8200 | 4.6300 | 4.6900 | 4.6900 | 121,600 |
19 Jan 2024 | 4.8200 | 4.8300 | 4.7000 | 4.7900 | 4.7900 | 158,100 |
18 Jan 2024 | 4.7900 | 4.8200 | 4.7200 | 4.7700 | 4.7700 | 138,300 |
17 Jan 2024 | 4.7300 | 4.8000 | 4.6800 | 4.7700 | 4.7700 | 117,800 |
16 Jan 2024 | 4.7200 | 4.8200 | 4.6700 | 4.7900 | 4.7900 | 159,500 |
15 Jan 2024 | 4.7800 | 4.7800 | 4.7300 | 4.7400 | 4.7400 | 29,900 |
12 Jan 2024 | 4.7900 | 4.9100 | 4.7300 | 4.7800 | 4.7800 | 115,400 |
11 Jan 2024 | 4.7700 | 4.8100 | 4.6700 | 4.7200 | 4.7200 | 92,000 |
10 Jan 2024 | 4.7900 | 4.8400 | 4.5900 | 4.7600 | 4.7600 | 105,700 |
09 Jan 2024 | 4.9200 | 4.9200 | 4.7700 | 4.7700 | 4.7700 | 154,000 |
08 Jan 2024 | 4.8300 | 4.9500 | 4.7900 | 4.9100 | 4.9100 | 62,400 |
05 Jan 2024 | 4.9000 | 5.0600 | 4.8200 | 4.9100 | 4.9100 | 100,600 |
04 Jan 2024 | 4.9200 | 5.0000 | 4.8400 | 4.9000 | 4.9000 | 115,200 |
03 Jan 2024 | 4.9700 | 5.0200 | 4.8100 | 4.9000 | 4.9000 | 134,400 |
02 Jan 2024 | 5.0000 | 5.1700 | 4.9700 | 5.0600 | 5.0600 | 164,400 |
29 Dec 2023 | 4.9400 | 4.9900 | 4.8700 | 4.9500 | 4.9500 | 79,100 |
28 Dec 2023 | 5.0300 | 5.1000 | 4.9700 | 4.9800 | 4.9800 | 112,900 |
27 Dec 2023 | 4.9200 | 5.0900 | 4.9100 | 5.0800 | 5.0800 | 159,300 |
22 Dec 2023 | 4.8900 | 5.0800 | 4.8800 | 4.9100 | 4.9100 | 130,300 |
21 Dec 2023 | 4.7600 | 4.8500 | 4.7600 | 4.7700 | 4.7700 | 90,900 |
20 Dec 2023 | 4.8000 | 4.8600 | 4.6800 | 4.6900 | 4.6900 | 158,000 |
19 Dec 2023 | 4.6300 | 4.8500 | 4.6300 | 4.8400 | 4.8400 | 162,100 |
18 Dec 2023 | 4.7200 | 4.7200 | 4.5800 | 4.6200 | 4.6200 | 172,400 |
15 Dec 2023 | 4.8700 | 4.9500 | 4.5700 | 4.6200 | 4.6200 | 2,058,700 |
14 Dec 2023 | 4.9700 | 5.1500 | 4.8800 | 4.9200 | 4.9200 | 237,600 |
13 Dec 2023 | 4.4800 | 4.9500 | 4.4200 | 4.9100 | 4.9100 | 404,000 |
12 Dec 2023 | 4.9200 | 4.9600 | 4.4400 | 4.4800 | 4.4800 | 324,100 |
11 Dec 2023 | 5.3300 | 5.3300 | 4.9000 | 4.9200 | 4.9200 | 236,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |